Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/22/2017	+1.15 / +4.95%	23.75	24.60	23.65	24.40	24.07	15.72	1,163,530
6/21/2017	-0.25 / -1.06%	23.40	23.70	22.95	23.25	23.16	14.98	1,415,120
6/20/2017	-0.50 / -2.08%	24.00	24.25	23.50	23.50	23.77	15.14	1,043,630
6/19/2017	-0.25 / -1.03%	24.30	24.60	24.00	24.00	24.18	15.46	795,260
6/16/2017	+0.30 / +1.25%	23.90	24.45	23.85	24.25	24.25	15.62	490,810
6/15/2017	+0.70 / +3.01%	23.30	24.35	23.10	23.95	23.81	15.43	1,058,240
6/14/2017	-0.25 / -1.06%	23.50	23.95	23.25	23.25	23.50	14.98	609,370
6/13/2017	-1.50 / -6.00%	24.85	24.85	23.50	23.50	24.00	15.14	2,004,480
6/12/2017	+0.25 / +1.01%	24.75	25.50	24.70	25.00	25.01	16.10	823,300
6/9/2017	+0.20 / +0.81%	24.55	25.50	24.55	24.75	25.00	15.94	722,300
6/8/2017	-1.15 / -4.47%	25.20	25.50	24.20	24.55	24.79	15.81	1,235,260
6/7/2017	+0.45 / +1.78%	25.30	25.80	25.10	25.70	25.50	15.91	1,276,120
6/6/2017	+1.15 / +4.77%	24.15	25.50	24.10	25.25	24.89	15.63	1,360,510
6/5/2017	0.00 / 0.00%	24.70	25.50	24.00	24.10	24.63	14.92	1,262,470
6/2/2017	+1.55 / +6.87%	22.55	24.10	22.55	24.10	23.62	14.92	2,216,630
6/1/2017	+0.55 / +2.50%	22.00	22.90	22.00	22.55	22.54	13.96	991,920
5/31/2017	+0.20 / +0.92%	22.10	22.65	22.00	22.00	22.27	13.62	1,004,450
5/30/2017	+0.10 / +0.46%	21.80	22.40	21.50	21.80	21.93	13.50	1,076,690
5/29/2017	+0.50 / +2.36%	21.20	21.90	21.10	21.70	21.32	13.43	801,370
5/26/2017	-0.55 / -2.53%	21.75	21.95	21.15	21.20	21.49	13.13	598,750
5/25/2017	+0.05 / +0.23%	21.85	22.50	21.70	21.75	22.16	13.47	1,081,810
5/24/2017	+1.10 / +5.34%	21.00	21.90	21.00	21.70	21.44	13.43	1,778,710
5/23/2017	+0.25 / +1.23%	20.50	20.90	20.20	20.60	20.51	12.75	782,620
5/22/2017	+0.10 / +0.49%	20.60	20.80	20.10	20.35	20.47	12.60	805,340
5/19/2017	+0.20 / +1.00%	20.00	20.40	20.00	20.25	20.14	12.54	336,050
5/18/2017	-0.45 / -2.20%	20.45	20.45	20.05	20.05	20.20	12.41	317,520
5/17/2017	-0.10 / -0.49%	20.40	20.70	20.20	20.50	20.38	12.69	510,200
5/16/2017	+0.35 / +1.73%	20.25	21.20	20.25	20.60	20.59	12.75	947,800
5/15/2017	-0.05 / -0.25%	20.50	20.50	20.10	20.25	20.23	12.54	493,350
5/12/2017	+0.45 / +2.27%	19.95	20.45	19.95	20.30	20.26	12.57	885,920

<<Previous 30 days Next 30 days>>

FCN News

19/11	FCN: Registration on the HNX corporate bonds trading system
25/10	FCN: Report on change of ownership of major shareholders - HDCapital
23/10	FCN: Plan for bond public offering
26/08	FCN: Decision on tax penalty
01/08	FCN: Thông báo giao dịch cổ phiếu của người nội bộ Trần TrọngThắng